Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.739 | 4.788 | 4.443 | 4.552 | 7,018 | -0.09(-2.01%) |
Feb 27, 2014 | 4.867 | 4.867 | 4.574 | 4.645 | 10,302 | -0.27(-5.51%) |
Feb 26, 2014 | 4.937 | 5.114 | 4.690 | 4.916 | 21,122 | -0.04(-0.82%) |
Feb 25, 2014 | 5.174 | 5.174 | 4.956 | 4.956 | 12,114 | -0.18(-3.46%) |
Feb 24, 2014 | 5.134 | 5.134 | 5.066 | 5.134 | 3,851 | +0.07(+1.35%) |
Feb 21, 2014 | 5.104 | 5.154 | 5.066 | 5.066 | 4,192 | -0.04(-0.76%) |
Feb 20, 2014 | 5.124 | 5.183 | 5.035 | 5.104 | 9,536 | +0.01(+0.19%) |
Feb 19, 2014 | 5.144 | 5.145 | 5.063 | 5.095 | 2,854 | +0.01(+0.19%) |
Feb 18, 2014 | 5.480 | 5.480 | 5.035 | 5.085 | 39,791 | -0.44(-8.04%) |
Feb 14, 2014 | 5.233 | 5.529 | 5.529 | 5.529 | 50,439 | -0.30(-5.08%) |
Feb 13, 2014 | 5.760 | 5.855 | 5.598 | 5.825 | 4,749 | -0.04(-0.67%) |
Feb 12, 2014 | 5.776 | 5.884 | 5.510 | 5.865 | 6,300 | +0.09(+1.54%) |
Feb 11, 2014 | 5.677 | 5.776 | 5.489 | 5.776 | 769 | -0.02(-0.34%) |
Feb 10, 2014 | 5.825 | 5.825 | 5.726 | 5.796 | 1,533 | -0.03(-0.51%) |
Feb 07, 2014 | 5.825 | 5.825 | 5.825 | 5.825 | 226 | +0.05(+0.85%) |
Feb 06, 2014 | 5.766 | 5.904 | 5.746 | 5.776 | 6,281 | +0.04(+0.69%) |
Feb 05, 2014 | 5.736 | 5.737 | 5.736 | 5.736 | 1,721 | +0.01(+0.17%) |
Feb 04, 2014 | 5.825 | 5.825 | 5.726 | 5.726 | 253 | +0.05(+0.87%) |
Feb 03, 2014 | 5.776 | 5.776 | 5.677 | 5.677 | 1,799 | -0.06(-1.03%) |
Jan 31, 2014 | 5.722 | 5.745 | 5.715 | 5.736 | 1,256 | -0.03(-0.51%) |
Jan 30, 2014 | 5.549 | 5.776 | 5.539 | 5.766 | 3,635 | +0.00(+0.00%) |
Jan 29, 2014 | 5.766 | 5.766 | 5.766 | 5.766 | 113 | +0.04(+0.69%) |
Jan 28, 2014 | 5.746 | 5.746 | 5.667 | 5.726 | 1,814 | -0.00(-0.00%) |
Jan 27, 2014 | 5.619 | 5.766 | 5.605 | 5.726 | 2,119 | -0.05(-0.85%) |
Jan 24, 2014 | 5.776 | 5.776 | 5.667 | 5.776 | 1,476 | +0.13(+2.27%) |
Jan 23, 2014 | 5.726 | 5.727 | 5.470 | 5.647 | 7,408 | +0.01(+0.18%) |
Jan 22, 2014 | 5.776 | 5.776 | 5.638 | 5.638 | 8,376 | -0.09(-1.55%) |
Jan 21, 2014 | 5.322 | 5.776 | 5.312 | 5.727 | 13,081 | +0.47(+9.02%) |
Jan 17, 2014 | 5.529 | 5.253 | 5.253 | 5.253 | 3,342 | -0.40(-7.15%) |
Jan 16, 2014 | 5.707 | 5.776 | 5.657 | 5.657 | 2,615 | -0.07(-1.21%) |
Jan 15, 2014 | 5.776 | 5.776 | 5.638 | 5.726 | 7,024 | -0.05(-0.85%) |
Jan 14, 2014 | 5.736 | 5.825 | 5.717 | 5.776 | 17,804 | +0.00(+0.02%) |
Jan 13, 2014 | 5.776 | 5.776 | 5.647 | 5.775 | 14,848 | +0.02(+0.33%) |
Jan 10, 2014 | 5.776 | 5.776 | 5.518 | 5.756 | 13,586 | -0.02(-0.34%) |
Jan 09, 2014 | 5.085 | 6.506 | 5.085 | 5.776 | 28,212 | +0.71(+14.03%) |
Jan 08, 2014 | 5.085 | 5.085 | 4.986 | 5.065 | 800 | -0.01(-0.19%) |
Jan 07, 2014 | 4.976 | 5.085 | 4.976 | 5.075 | 8,992 | +0.14(+2.78%) |
Jan 06, 2014 | 4.986 | 4.986 | 4.937 | 4.938 | 965 | -0.07(-1.36%) |
Jan 03, 2014 | 5.025 | 5.025 | 4.996 | 5.006 | 5,440 | +0.07(+1.40%) |
Jan 02, 2014 | 4.937 | 5.035 | 4.749 | 4.937 | 6,764 | -0.10(-1.96%) |
Dec 31, 2013 | 5.085 | 5.035 | 5.035 | 5.035 | 1,114 | +0.19(+3.87%) |
Dec 30, 2013 | 4.848 | 4.941 | 4.838 | 4.848 | 6,494 | -0.12(-2.37%) |
Dec 27, 2013 | 4.897 | 4.966 | 4.897 | 4.965 | 12,782 | +0.12(+2.42%) |
Dec 26, 2013 | 4.966 | 4.966 | 4.848 | 4.848 | 907 | -0.07(-1.36%) |
Dec 24, 2013 | 5.073 | 5.073 | 4.915 | 4.915 | 924 | -0.15(-2.93%) |
Dec 23, 2013 | 4.888 | 5.063 | 4.888 | 5.063 | 9,155 | +0.27(+5.70%) |
Dec 20, 2013 | 4.927 | 4.991 | 4.790 | 4.790 | 9,033 | +0.00(+0.00%) |
Dec 19, 2013 | 4.922 | 4.927 | 4.790 | 4.790 | 3,442 | -0.13(-2.66%) |
Dec 18, 2013 | 4.732 | 4.946 | 4.731 | 4.921 | 9,466 | +0.19(+4.01%) |
Dec 16, 2013 | 4.731 | 4.731 | 4.731 | 4.731 | 29 | -0.04(-0.82%) |
Dec 13, 2013 | 4.770 | 4.770 | 4.770 | 4.770 | 1,108 | -0.06(-1.21%) |
Dec 12, 2013 | 4.819 | 4.829 | 4.819 | 4.829 | 1,793 | +0.03(+0.61%) |
Dec 11, 2013 | 4.819 | 4.819 | 4.800 | 4.800 | 3,792 | +0.02(+0.41%) |
Dec 10, 2013 | 4.722 | 4.780 | 4.722 | 4.780 | 1,752 | +0.06(+1.24%) |
Dec 09, 2013 | 4.829 | 4.829 | 4.722 | 4.722 | 2,015 | +0.00(+0.00%) |
Dec 06, 2013 | 4.829 | 4.829 | 4.722 | 4.722 | 0 | -0.05(-1.02%) |
Dec 05, 2013 | 4.741 | 4.770 | 4.741 | 4.770 | 0 | -0.01(-0.20%) |
Dec 04, 2013 | 4.796 | 4.829 | 4.751 | 4.780 | 0 | -0.05(-1.01%) |
Dec 03, 2013 | 4.780 | 4.829 | 4.693 | 4.829 | 0 | +0.01(+0.22%) |